Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.032 | 8.101 | 7.940 | 8.032 | 10,480 | -0.05(-0.57%) |
Apr 27, 2018 | 8.355 | 8.355 | 7.848 | 8.078 | 12,952 | -0.23(-2.78%) |
Apr 26, 2018 | 8.217 | 8.355 | 8.148 | 8.309 | 15,590 | +0.05(+0.56%) |
Apr 25, 2018 | 8.263 | 8.355 | 8.263 | 8.263 | 10,687 | -0.05(-0.56%) |
Apr 24, 2018 | 8.263 | 8.401 | 8.263 | 8.309 | 12,784 | +0.05(+0.56%) |
Apr 23, 2018 | 8.171 | 8.263 | 8.125 | 8.263 | 17,520 | +0.09(+1.13%) |
Apr 20, 2018 | 8.217 | 8.263 | 7.963 | 8.171 | 17,097 | -0.09(-1.12%) |
Apr 19, 2018 | 8.263 | 8.309 | 8.217 | 8.263 | 12,155 | +0.00(+0.00%) |
Apr 18, 2018 | 8.217 | 8.309 | 8.171 | 8.263 | 12,445 | +0.05(+0.56%) |
Apr 17, 2018 | 8.171 | 8.263 | 8.171 | 8.217 | 14,438 | +0.09(+1.14%) |
Apr 16, 2018 | 8.125 | 8.263 | 8.078 | 8.125 | 70,667 | -0.05(-0.56%) |
Apr 13, 2018 | 8.125 | 8.171 | 8.125 | 8.171 | 4,894 | +0.00(+0.00%) |
Apr 12, 2018 | 8.125 | 8.263 | 8.032 | 8.171 | 10,799 | +0.09(+1.14%) |
Apr 11, 2018 | 8.078 | 8.217 | 8.078 | 8.078 | 6,515 | +0.00(+0.00%) |
Apr 10, 2018 | 7.986 | 8.171 | 7.986 | 8.078 | 18,653 | +0.05(+0.57%) |
Apr 09, 2018 | 8.032 | 8.171 | 7.940 | 8.032 | 9,933 | +0.05(+0.58%) |
Apr 06, 2018 | 8.078 | 8.217 | 7.894 | 7.986 | 17,484 | -0.09(-1.14%) |
Apr 05, 2018 | 8.078 | 8.217 | 8.078 | 8.078 | 40,182 | +0.09(+1.16%) |
Apr 04, 2018 | 8.078 | 8.125 | 7.986 | 7.986 | 79,161 | -0.09(-1.14%) |
Apr 03, 2018 | 8.078 | 8.217 | 7.940 | 8.078 | 54,849 | -0.14(-1.69%) |
Apr 02, 2018 | 8.263 | 8.309 | 8.125 | 8.217 | 17,692 | -0.09(-1.11%) |
Mar 29, 2018 | 8.309 | 8.309 | 8.309 | 0 | -0.09(-1.10%) | |
Mar 28, 2018 | 8.171 | 8.401 | 8.125 | 8.401 | 28,002 | +0.23(+2.82%) |
Mar 27, 2018 | 8.217 | 8.309 | 8.125 | 8.171 | 11,311 | -0.09(-1.12%) |
Mar 26, 2018 | 8.172 | 8.309 | 8.167 | 8.263 | 17,889 | +0.14(+1.70%) |
Mar 23, 2018 | 8.217 | 8.401 | 8.125 | 8.125 | 64,340 | +0.00(+0.00%) |
Mar 22, 2018 | 8.078 | 8.217 | 8.078 | 8.125 | 13,256 | -0.09(-1.12%) |
Mar 21, 2018 | 8.235 | 8.263 | 8.176 | 8.217 | 7,548 | +0.00(+0.00%) |
Mar 20, 2018 | 8.240 | 8.309 | 8.201 | 8.217 | 12,162 | +0.00(+0.00%) |
Mar 19, 2018 | 8.263 | 8.309 | 8.217 | 8.217 | 8,655 | -0.05(-0.56%) |
Mar 16, 2018 | 8.078 | 8.309 | 8.032 | 8.263 | 93,016 | +0.14(+1.70%) |
Mar 15, 2018 | 8.032 | 8.217 | 8.032 | 8.125 | 17,804 | +0.09(+1.15%) |
Mar 14, 2018 | 7.848 | 8.217 | 7.848 | 8.032 | 6,712 | -0.09(-1.14%) |
Mar 13, 2018 | 8.125 | 8.217 | 7.709 | 8.125 | 17,516 | -0.05(-0.56%) |
Mar 12, 2018 | 8.263 | 8.263 | 7.755 | 8.171 | 8,955 | +0.00(+0.00%) |
Mar 09, 2018 | 8.078 | 8.217 | 7.894 | 8.171 | 16,717 | +0.18(+2.31%) |
Mar 08, 2018 | 7.940 | 7.986 | 7.801 | 7.986 | 7,713 | +0.05(+0.58%) |
Mar 07, 2018 | 7.848 | 7.986 | 7.755 | 7.940 | 16,479 | +0.09(+1.18%) |
Mar 06, 2018 | 7.894 | 7.940 | 7.709 | 7.848 | 11,440 | -0.05(-0.58%) |
Mar 05, 2018 | 7.709 | 7.940 | 7.686 | 7.894 | 8,591 | +0.09(+1.18%) |
Mar 02, 2018 | 7.617 | 7.848 | 7.571 | 7.801 | 10,627 | +0.09(+1.20%) |
Mar 01, 2018 | 7.709 | 7.801 | 7.571 | 7.709 | 74,661 | +0.05(+0.60%) |
Feb 28, 2018 | 7.709 | 7.894 | 7.617 | 7.663 | 25,683 | -0.09(-1.19%) |
Feb 27, 2018 | 7.709 | 7.755 | 7.663 | 7.755 | 9,785 | +0.05(+0.60%) |
Feb 26, 2018 | 7.617 | 7.709 | 7.571 | 7.709 | 20,560 | +0.09(+1.21%) |
Feb 23, 2018 | 7.709 | 7.755 | 7.524 | 7.617 | 46,855 | -0.05(-0.60%) |
Feb 22, 2018 | 7.571 | 7.663 | 7.571 | 7.663 | 10,801 | +0.09(+1.22%) |
Feb 21, 2018 | 7.571 | 7.709 | 7.571 | 7.571 | 17,504 | -0.05(-0.61%) |
Feb 20, 2018 | 7.801 | 7.801 | 7.617 | 7.617 | 12,105 | -0.28(-3.51%) |
Feb 16, 2018 | 7.894 | 7.894 | 7.894 | 0 | +0.05(+0.59%) | |
Feb 15, 2018 | 7.709 | 7.848 | 7.617 | 7.848 | 20,215 | +0.23(+3.03%) |
Feb 14, 2018 | 7.663 | 7.732 | 7.571 | 7.617 | 43,136 | -0.09(-1.20%) |
Feb 13, 2018 | 7.571 | 7.755 | 7.571 | 7.709 | 22,453 | +0.05(+0.60%) |
Feb 12, 2018 | 7.617 | 7.755 | 7.571 | 7.663 | 14,716 | +0.05(+0.61%) |
Feb 09, 2018 | 7.709 | 7.709 | 7.571 | 7.617 | 38,309 | +0.00(+0.00%) |
Feb 08, 2018 | 7.848 | 7.617 | 7.617 | 53,624 | -0.23(-2.94%) | |
Feb 07, 2018 | 8.032 | 8.032 | 7.801 | 7.848 | 29,909 | -0.23(-2.86%) |
Feb 06, 2018 | 7.524 | 8.355 | 7.524 | 8.078 | 122,874 | +0.53(+7.03%) |
Feb 05, 2018 | 7.524 | 7.663 | 7.524 | 7.548 | 17,547 | -0.02(-0.30%) |
Feb 02, 2018 | 7.478 | 7.617 | 7.432 | 7.571 | 26,830 | +0.05(+0.61%) |
Feb 01, 2018 | 7.663 | 7.709 | 7.524 | 7.524 | 85,121 | -0.09(-1.21%) |
Jan 31, 2018 | 7.617 | 7.801 | 7.617 | 7.617 | 86,864 | -0.05(-0.60%) |
Jan 30, 2018 | 7.709 | 7.801 | 7.650 | 7.663 | 62,954 | +0.05(+0.61%) |
Jan 29, 2018 | 7.617 | 7.709 | 7.524 | 7.617 | 19,273 | -0.05(-0.60%) |
Jan 26, 2018 | 7.663 | 7.755 | 7.571 | 7.663 | 15,973 | +0.05(+0.61%) |
Jan 25, 2018 | 7.663 | 7.709 | 7.571 | 7.617 | 111,818 | -0.05(-0.60%) |
Jan 24, 2018 | 7.755 | 7.801 | 7.617 | 7.663 | 43,104 | -0.05(-0.60%) |
Jan 23, 2018 | 7.571 | 7.709 | 7.571 | 7.709 | 10,576 | +0.09(+1.21%) |
Jan 22, 2018 | 7.801 | 7.894 | 7.571 | 7.617 | 12,933 | -0.18(-2.37%) |
Jan 19, 2018 | 7.571 | 7.801 | 7.571 | 7.801 | 22,788 | +0.23(+3.05%) |
Jan 18, 2018 | 7.571 | 7.709 | 7.571 | 7.571 | 16,419 | -0.05(-0.61%) |
Jan 17, 2018 | 7.524 | 7.617 | 7.524 | 7.617 | 28,133 | +0.05(+0.61%) |
Jan 16, 2018 | 7.571 | 7.801 | 7.571 | 7.571 | 61,041 | -0.05(-0.61%) |
Jan 12, 2018 | 7.617 | 7.617 | 7.617 | 0 | -0.05(-0.60%) | |
Jan 11, 2018 | 7.524 | 7.663 | 7.478 | 7.663 | 10,742 | +0.14(+1.84%) |
Jan 10, 2018 | 7.432 | 7.524 | 7.432 | 7.524 | 7,445 | +0.05(+0.62%) |
Jan 09, 2018 | 7.432 | 7.594 | 7.432 | 7.478 | 20,829 | +0.05(+0.62%) |
Jan 08, 2018 | 7.386 | 7.478 | 7.386 | 7.432 | 41,086 | +0.00(+0.00%) |
Jan 05, 2018 | 7.386 | 7.478 | 7.340 | 7.432 | 78,838 | +0.09(+1.26%) |
Jan 04, 2018 | 7.478 | 7.478 | 7.340 | 7.340 | 105,972 | -0.09(-1.24%) |
Jan 03, 2018 | 7.340 | 7.478 | 7.340 | 7.432 | 12,911 | +0.05(+0.62%) |
Jan 02, 2018 | 7.478 | 7.663 | 7.340 | 7.386 | 69,041 | -0.14(-1.84%) |
Dec 29, 2017 | 7.524 | 7.524 | 7.524 | 0 | -0.05(-0.61%) | |
Dec 28, 2017 | 7.340 | 7.571 | 7.294 | 7.571 | 15,980 | +0.14(+1.86%) |
Dec 27, 2017 | 7.571 | 7.663 | 7.432 | 7.432 | 18,158 | -0.23(-3.01%) |
Dec 26, 2017 | 7.709 | 7.709 | 7.571 | 7.663 | 19,595 | +0.00(+0.00%) |
Dec 22, 2017 | 7.894 | 7.894 | 7.663 | 7.663 | 13,946 | -0.23(-2.92%) |
Dec 21, 2017 | 7.848 | 7.940 | 7.755 | 7.894 | 33,198 | +0.09(+1.18%) |
Dec 20, 2017 | 7.986 | 7.986 | 7.755 | 7.801 | 27,026 | -0.09(-1.17%) |
Dec 19, 2017 | 8.032 | 8.032 | 7.894 | 7.894 | 17,541 | -0.09(-1.16%) |
Dec 18, 2017 | 8.078 | 8.263 | 7.894 | 7.986 | 21,532 | -0.05(-0.57%) |
Dec 15, 2017 | 7.801 | 8.078 | 7.801 | 8.032 | 96,196 | +0.18(+2.35%) |
Dec 14, 2017 | 7.801 | 8.032 | 7.755 | 7.848 | 93,735 | +0.09(+1.19%) |
Dec 13, 2017 | 7.617 | 8.032 | 7.617 | 7.755 | 42,504 | +0.18(+2.44%) |
Dec 12, 2017 | 7.617 | 7.848 | 7.571 | 7.571 | 83,129 | -0.05(-0.61%) |
Dec 11, 2017 | 7.709 | 7.709 | 7.571 | 7.617 | 24,136 | -0.05(-0.60%) |
Dec 08, 2017 | 7.755 | 7.894 | 7.571 | 7.663 | 30,723 | -0.05(-0.60%) |
Dec 07, 2017 | 7.709 | 7.755 | 7.571 | 7.709 | 14,725 | +0.05(+0.60%) |
Dec 06, 2017 | 7.755 | 7.848 | 7.663 | 7.663 | 14,659 | -0.14(-1.78%) |
Dec 05, 2017 | 7.848 | 7.894 | 7.617 | 7.801 | 88,624 | -0.05(-0.59%) |
Dec 04, 2017 | 7.755 | 7.940 | 7.755 | 7.848 | 22,356 | +0.18(+2.41%) |
Dec 01, 2017 | 8.032 | 8.032 | 7.344 | 7.663 | 18,314 | -0.37(-4.60%) |
Nov 30, 2017 | 8.125 | 8.309 | 8.032 | 8.032 | 40,941 | -0.05(-0.57%) |
Nov 29, 2017 | 7.894 | 8.078 | 7.894 | 8.078 | 29,610 | +0.18(+2.34%) |
Nov 28, 2017 | 7.709 | 7.894 | 7.621 | 7.894 | 224,433 | +0.18(+2.40%) |
Nov 27, 2017 | 7.663 | 7.709 | 7.617 | 7.709 | 12,686 | +0.09(+1.21%) |
Nov 24, 2017 | 7.524 | 7.663 | 7.364 | 7.617 | 16,187 | +0.00(+0.00%) |
Nov 22, 2017 | 7.801 | 7.801 | 7.617 | 7.617 | 15,933 | -0.14(-1.79%) |
Nov 21, 2017 | 7.755 | 7.755 | 7.571 | 7.755 | 22,923 | +0.00(+0.00%) |
Nov 20, 2017 | 7.617 | 7.755 | 7.478 | 7.755 | 17,650 | +0.18(+2.44%) |
Nov 17, 2017 | 7.617 | 7.663 | 7.478 | 7.571 | 16,906 | -0.09(-1.20%) |
Nov 16, 2017 | 7.571 | 7.755 | 7.571 | 7.663 | 22,913 | +0.14(+1.84%) |
Nov 15, 2017 | 7.524 | 7.617 | 7.478 | 7.524 | 30,650 | +0.00(+0.00%) |
Nov 14, 2017 | 7.432 | 7.524 | 7.386 | 7.524 | 9,224 | +0.09(+1.24%) |
Nov 13, 2017 | 7.524 | 7.524 | 7.340 | 7.432 | 15,801 | -0.09(-1.23%) |
Nov 10, 2017 | 7.617 | 7.755 | 7.524 | 7.524 | 12,181 | -0.09(-1.21%) |
Nov 09, 2017 | 7.663 | 7.709 | 7.524 | 7.617 | 17,811 | -0.09(-1.20%) |
Nov 08, 2017 | 7.571 | 7.755 | 7.524 | 7.709 | 43,737 | +0.14(+1.83%) |
Nov 07, 2017 | 7.848 | 7.848 | 7.386 | 7.571 | 124,248 | -0.23(-2.96%) |
Nov 06, 2017 | 8.032 | 8.032 | 7.709 | 7.801 | 19,657 | -0.18(-2.31%) |
Nov 03, 2017 | 8.125 | 8.171 | 7.940 | 7.986 | 55,957 | -0.14(-1.70%) |
Nov 02, 2017 | 7.986 | 8.125 | 7.986 | 8.125 | 43,251 | +0.09(+1.15%) |
Nov 01, 2017 | 7.986 | 8.078 | 7.871 | 8.032 | 62,699 | +0.05(+0.58%) |
Oct 31, 2017 | 8.125 | 8.171 | 7.940 | 7.986 | 87,438 | -0.18(-2.26%) |
Oct 30, 2017 | 8.193 | 8.217 | 8.125 | 8.171 | 29,290 | -0.09(-1.12%) |
Oct 27, 2017 | 8.263 | 8.263 | 8.125 | 8.263 | 32,068 | +0.00(+0.00%) |
Oct 26, 2017 | 8.401 | 8.401 | 8.078 | 8.263 | 55,661 | -0.18(-2.19%) |
Oct 25, 2017 | 8.355 | 8.540 | 8.289 | 8.448 | 29,900 | +0.05(+0.55%) |
Oct 24, 2017 | 8.448 | 8.448 | 8.401 | 8.401 | 12,065 | +0.00(+0.00%) |
Oct 23, 2017 | 8.494 | 8.494 | 8.401 | 8.401 | 23,405 | -0.05(-0.55%) |
Oct 20, 2017 | 8.494 | 8.540 | 8.401 | 8.448 | 32,433 | +0.05(+0.55%) |
Oct 19, 2017 | 8.401 | 8.494 | 8.309 | 8.401 | 21,329 | -0.05(-0.55%) |
Oct 18, 2017 | 8.448 | 8.494 | 8.355 | 8.448 | 14,601 | +0.09(+1.11%) |
Oct 17, 2017 | 8.540 | 8.540 | 8.309 | 8.355 | 13,401 | -0.09(-1.09%) |
Oct 16, 2017 | 8.401 | 8.586 | 8.401 | 8.448 | 98,837 | +0.05(+0.55%) |
Oct 13, 2017 | 8.586 | 8.632 | 8.401 | 8.401 | 25,727 | -0.14(-1.62%) |
Oct 12, 2017 | 8.586 | 8.632 | 8.540 | 8.540 | 18,265 | +0.00(+0.00%) |
Oct 11, 2017 | 8.540 | 8.586 | 8.494 | 8.540 | 40,610 | +0.00(+0.00%) |
Oct 10, 2017 | 8.540 | 8.586 | 8.494 | 8.540 | 104,024 | +0.00(+0.00%) |
Oct 09, 2017 | 8.494 | 8.563 | 8.494 | 8.540 | 33,184 | +0.00(+0.00%) |
Oct 06, 2017 | 8.540 | 8.540 | 8.425 | 8.540 | 49,795 | +0.00(+0.00%) |
Oct 05, 2017 | 8.355 | 8.540 | 8.286 | 8.540 | 31,628 | +0.23(+2.78%) |
Oct 04, 2017 | 8.263 | 8.355 | 8.171 | 8.309 | 297,527 | -0.09(-1.10%) |
Oct 03, 2017 | 8.494 | 8.494 | 8.401 | 8.401 | 30,013 | -0.05(-0.55%) |
Oct 02, 2017 | 8.494 | 8.540 | 8.355 | 8.448 | 46,423 | -0.05(-0.54%) |
Sep 29, 2017 | 8.401 | 8.540 | 8.355 | 8.494 | 33,264 | +0.09(+1.10%) |
Sep 28, 2017 | 8.355 | 8.494 | 8.309 | 8.401 | 81,447 | +0.05(+0.55%) |
Sep 27, 2017 | 8.217 | 8.494 | 8.217 | 8.355 | 91,985 | +0.18(+2.26%) |
Sep 26, 2017 | 8.217 | 8.263 | 8.171 | 8.171 | 30,919 | +0.00(+0.00%) |
Sep 25, 2017 | 8.171 | 8.217 | 8.125 | 8.171 | 19,191 | +0.00(+0.00%) |
Sep 22, 2017 | 8.171 | 8.217 | 8.148 | 8.171 | 20,433 | +0.05(+0.57%) |
Sep 21, 2017 | 8.125 | 8.217 | 8.078 | 8.125 | 23,689 | +0.00(+0.00%) |
Sep 20, 2017 | 8.078 | 8.217 | 8.078 | 8.125 | 27,432 | +0.14(+1.73%) |
Sep 19, 2017 | 8.032 | 8.217 | 7.894 | 7.986 | 75,786 | +0.00(+0.00%) |
Sep 18, 2017 | 7.801 | 8.263 | 7.709 | 7.986 | 126,861 | +0.28(+3.59%) |
Sep 15, 2017 | 7.894 | 7.986 | 7.617 | 7.709 | 211,403 | -0.14(-1.76%) |
Sep 14, 2017 | 8.263 | 8.401 | 7.801 | 7.848 | 144,904 | -0.37(-4.49%) |
Sep 13, 2017 | 8.217 | 8.401 | 8.217 | 8.217 | 207,853 | +0.00(+0.00%) |
Sep 12, 2017 | 8.078 | 8.217 | 8.078 | 8.217 | 50,292 | +0.05(+0.57%) |
Sep 11, 2017 | 8.078 | 8.217 | 8.032 | 8.171 | 87,302 | +0.09(+1.14%) |
Sep 08, 2017 | 7.894 | 8.125 | 7.894 | 8.078 | 66,261 | +0.14(+1.74%) |
Sep 07, 2017 | 8.171 | 8.171 | 7.663 | 7.940 | 140,091 | -0.09(-1.15%) |
Sep 06, 2017 | 8.032 | 8.078 | 7.986 | 8.032 | 71,198 | -0.09(-1.14%) |
Sep 05, 2017 | 7.709 | 8.217 | 7.663 | 8.125 | 99,565 | +0.32(+4.14%) |
Sep 01, 2017 | 7.755 | 7.848 | 7.709 | 7.801 | 70,822 | +0.05(+0.60%) |
Aug 31, 2017 | 7.571 | 7.848 | 7.571 | 7.755 | 25,901 | +0.05(+0.60%) |
Aug 30, 2017 | 7.617 | 7.848 | 7.478 | 7.709 | 26,217 | +0.05(+0.60%) |
Aug 29, 2017 | 7.571 | 7.755 | 7.432 | 7.663 | 14,997 | +0.09(+1.22%) |
Aug 28, 2017 | 7.617 | 7.663 | 7.432 | 7.571 | 27,341 | -0.05(-0.61%) |
Aug 25, 2017 | 7.848 | 7.848 | 7.478 | 7.617 | 37,424 | -0.23(-2.94%) |
Aug 24, 2017 | 7.591 | 7.848 | 7.591 | 7.848 | 34,318 | +0.18(+2.41%) |
Aug 23, 2017 | 7.755 | 7.848 | 7.663 | 7.663 | 31,487 | -0.18(-2.35%) |
Aug 22, 2017 | 7.709 | 7.848 | 7.524 | 7.848 | 39,881 | +0.14(+1.80%) |
Aug 21, 2017 | 7.709 | 7.755 | 7.524 | 7.709 | 26,384 | -0.05(-0.60%) |
Aug 18, 2017 | 7.571 | 7.801 | 7.571 | 7.755 | 52,599 | +0.05(+0.60%) |
Aug 17, 2017 | 7.801 | 7.894 | 7.663 | 7.709 | 34,269 | -0.09(-1.18%) |
Aug 16, 2017 | 7.755 | 7.894 | 7.755 | 7.801 | 24,435 | +0.09(+1.20%) |
Aug 15, 2017 | 7.894 | 7.894 | 7.709 | 7.709 | 28,199 | -0.14(-1.76%) |
Aug 14, 2017 | 7.691 | 7.894 | 7.668 | 7.848 | 32,710 | +0.18(+2.41%) |
Aug 11, 2017 | 7.755 | 7.801 | 7.571 | 7.663 | 22,040 | -0.05(-0.60%) |
Aug 10, 2017 | 8.032 | 8.032 | 7.663 | 7.709 | 39,297 | -0.32(-4.02%) |
Aug 09, 2017 | 7.709 | 8.171 | 7.571 | 8.032 | 87,774 | +0.23(+2.96%) |
Aug 08, 2017 | 7.848 | 7.894 | 7.755 | 7.801 | 20,361 | -0.05(-0.59%) |
Aug 07, 2017 | 7.940 | 7.940 | 7.801 | 7.848 | 42,550 | -0.05(-0.58%) |
Aug 04, 2017 | 7.894 | 7.801 | 7.894 | 18,500 | +0.05(+0.59%) | |
Aug 03, 2017 | 7.848 | 7.894 | 7.755 | 7.848 | 26,754 | +0.05(+0.59%) |
Aug 02, 2017 | 7.940 | 7.940 | 7.755 | 7.801 | 18,192 | -0.09(-1.17%) |
Aug 01, 2017 | 7.940 | 7.986 | 7.848 | 7.894 | 35,099 | -0.05(-0.58%) |
Jul 31, 2017 | 7.663 | 7.940 | 7.617 | 7.940 | 62,498 | +0.28(+3.61%) |
Jul 28, 2017 | 7.940 | 7.986 | 7.663 | 7.663 | 27,926 | -0.28(-3.49%) |
Jul 27, 2017 | 7.894 | 7.986 | 7.801 | 7.940 | 148,207 | +0.05(+0.58%) |
Jul 26, 2017 | 7.940 | 7.940 | 7.755 | 7.894 | 89,736 | -0.09(-1.16%) |
Jul 25, 2017 | 7.940 | 7.940 | 7.894 | 7.986 | 66,826 | +0.05(+0.58%) |
Jul 24, 2017 | 7.940 | 7.940 | 7.848 | 7.940 | 25,713 | +0.00(+0.00%) |
Jul 21, 2017 | 7.986 | 8.032 | 7.848 | 7.940 | 201,850 | +0.00(+0.00%) |
Jul 20, 2017 | 8.032 | 7.709 | 7.940 | 107,784 | +0.00(+0.00%) | |
Jul 19, 2017 | 8.078 | 8.078 | 7.894 | 7.940 | 55,026 | -0.14(-1.71%) |
Jul 18, 2017 | 8.217 | 8.217 | 7.963 | 8.078 | 72,443 | -0.14(-1.69%) |
Jul 17, 2017 | 8.171 | 8.309 | 8.055 | 8.217 | 116,210 | +0.00(+0.00%) |
Jul 14, 2017 | 8.171 | 8.217 | 8.078 | 8.217 | 56,532 | +0.00(+0.00%) |
Jul 13, 2017 | 8.171 | 8.263 | 7.940 | 8.217 | 110,598 | +0.00(+0.00%) |
Jul 12, 2017 | 7.801 | 8.309 | 7.801 | 8.217 | 137,902 | +0.32(+4.09%) |
Jul 11, 2017 | 7.617 | 7.894 | 7.571 | 7.894 | 85,844 | +0.28(+3.64%) |
Jul 10, 2017 | 7.617 | 7.663 | 7.591 | 7.617 | 126,632 | -0.05(-0.60%) |
Jul 07, 2017 | 7.663 | 7.709 | 7.571 | 7.663 | 48,757 | +0.00(+0.00%) |
Jul 06, 2017 | 7.686 | 7.524 | 7.663 | 108,173 | +0.00(+0.00%) | |
Jul 05, 2017 | 7.617 | 7.663 | 7.571 | 7.663 | 55,435 | +0.00(+0.00%) |
Jul 03, 2017 | 7.571 | 7.663 | 7.478 | 7.663 | 35,686 | +0.05(+0.61%) |
Jun 30, 2017 | 7.617 | 7.663 | 7.478 | 7.617 | 41,429 | +0.00(+0.00%) |
Jun 29, 2017 | 7.617 | 7.663 | 7.524 | 7.617 | 95,950 | +0.05(+0.61%) |
Jun 28, 2017 | 7.663 | 7.663 | 7.409 | 7.571 | 200,586 | -0.09(-1.20%) |
Jun 27, 2017 | 7.571 | 7.663 | 7.524 | 7.663 | 114,988 | +0.14(+1.84%) |
Jun 26, 2017 | 7.294 | 7.571 | 7.294 | 7.524 | 149,318 | +0.28(+3.82%) |
Jun 23, 2017 | 7.340 | 7.478 | 7.063 | 7.247 | 2,635,371 | -0.09(-1.26%) |
Jun 22, 2017 | 7.571 | 7.571 | 7.340 | 7.340 | 77,969 | -0.23(-3.05%) |
Jun 21, 2017 | 7.571 | 7.617 | 7.478 | 7.571 | 63,260 | +0.00(+0.00%) |
Jun 20, 2017 | 7.340 | 7.571 | 7.340 | 7.571 | 56,023 | +0.23(+3.14%) |
Jun 19, 2017 | 7.524 | 7.617 | 7.340 | 7.340 | 75,762 | -0.18(-2.45%) |
Jun 16, 2017 | 7.571 | 7.617 | 7.524 | 7.524 | 80,071 | -0.05(-0.61%) |
Jun 15, 2017 | 7.478 | 7.617 | 7.478 | 7.571 | 49,148 | +0.09(+1.23%) |
Jun 14, 2017 | 7.617 | 7.663 | 7.478 | 7.478 | 75,627 | -0.14(-1.82%) |
Jun 13, 2017 | 7.594 | 7.663 | 7.524 | 7.617 | 112,113 | +0.05(+0.61%) |
Jun 12, 2017 | 7.571 | 7.617 | 7.432 | 7.571 | 58,922 | +0.05(+0.61%) |
Jun 09, 2017 | 7.524 | 7.617 | 7.524 | 7.524 | 70,426 | +0.00(+0.00%) |
Jun 08, 2017 | 7.571 | 7.617 | 7.478 | 7.524 | 68,462 | +0.05(+0.62%) |
Jun 07, 2017 | 7.524 | 7.571 | 7.478 | 7.478 | 37,218 | +0.00(+0.00%) |
Jun 06, 2017 | 7.524 | 7.571 | 7.478 | 7.478 | 25,557 | +0.00(+0.00%) |
Jun 05, 2017 | 7.571 | 7.617 | 7.432 | 7.478 | 58,965 | -0.05(-0.61%) |
Jun 02, 2017 | 7.524 | 7.571 | 7.386 | 7.524 | 66,039 | +0.05(+0.62%) |
Jun 01, 2017 | 7.571 | 7.617 | 7.478 | 7.478 | 50,114 | -0.09(-1.22%) |
May 31, 2017 | 7.432 | 7.640 | 7.247 | 7.571 | 93,405 | +0.18(+2.50%) |
May 30, 2017 | 7.478 | 7.617 | 7.201 | 7.386 | 110,878 | -0.18(-2.44%) |
May 26, 2017 | 7.524 | 7.571 | 7.524 | 7.571 | 26,757 | +0.00(+0.00%) |
May 25, 2017 | 7.524 | 7.571 | 7.432 | 7.571 | 60,533 | +0.09(+1.23%) |
May 24, 2017 | 7.524 | 7.524 | 7.432 | 7.478 | 30,708 | +0.00(+0.00%) |
May 23, 2017 | 7.571 | 7.571 | 7.386 | 7.478 | 53,133 | -0.09(-1.22%) |
May 22, 2017 | 7.386 | 7.571 | 7.155 | 7.571 | 75,149 | +0.32(+4.46%) |
May 19, 2017 | 7.478 | 7.571 | 7.155 | 7.247 | 51,739 | -0.23(-3.09%) |
May 18, 2017 | 7.289 | 7.524 | 7.289 | 7.478 | 33,978 | +0.23(+3.18%) |
May 17, 2017 | 7.432 | 7.478 | 7.247 | 7.247 | 49,782 | -0.23(-3.09%) |
May 16, 2017 | 7.340 | 7.524 | 7.340 | 7.478 | 36,001 | +0.05(+0.62%) |
May 15, 2017 | 7.340 | 7.478 | 7.201 | 7.432 | 52,310 | +0.00(+0.00%) |
May 12, 2017 | 7.474 | 7.478 | 7.386 | 7.432 | 19,689 | -0.05(-0.62%) |
May 11, 2017 | 7.478 | 7.524 | 7.432 | 7.478 | 31,091 | +0.00(+0.00%) |
May 10, 2017 | 7.432 | 7.524 | 7.432 | 7.478 | 16,293 | +0.00(+0.00%) |
May 09, 2017 | 7.478 | 7.524 | 7.432 | 7.478 | 27,134 | +0.00(+0.00%) |
May 08, 2017 | 7.524 | 7.548 | 7.386 | 7.478 | 26,398 | -0.05(-0.61%) |
May 05, 2017 | 7.478 | 7.571 | 7.386 | 7.524 | 34,246 | +0.00(+0.00%) |
May 04, 2017 | 7.340 | 7.524 | 7.340 | 7.524 | 57,343 | +0.09(+1.24%) |
May 03, 2017 | 7.386 | 7.478 | 7.386 | 7.432 | 20,905 | +0.05(+0.62%) |
May 02, 2017 | 7.432 | 7.478 | 7.386 | 7.386 | 51,672 | +0.00(+0.00%) |